Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2024 | USD | 4.11 | 4.23 | 4.1 | 4.18 | 4.18 | +0.07 (+1.70%) | 1,804,400 |
10 May 2024 | USD | 4.23 | 4.23 | 4.04 | 4.11 | 4.11 | -0.07 (-1.67%) | 2,912,000 |
9 May 2024 | USD | 4.06 | 4.21 | 4.02 | 4.18 | 4.18 | +0.14 (+3.47%) | 1,331,200 |
8 May 2024 | USD | 4.01 | 4.07 | 4 | 4.04 | 4.04 | -0.01 (-0.25%) | 1,324,800 |
7 May 2024 | USD | 4.16 | 4.245 | 4.02 | 4.05 | 4.05 | -0.12 (-2.88%) | 2,136,900 |
6 May 2024 | USD | 4.29 | 4.37 | 4.154 | 4.17 | 4.17 | -0.07 (-1.65%) | 1,663,400 |
3 May 2024 | USD | 4.3 | 4.345 | 4.18 | 4.24 | 4.24 | +0.01 (+0.24%) | 1,754,700 |
2 May 2024 | USD | 4.28 | 4.42 | 4.18 | 4.23 | 4.23 | +0.04 (+0.95%) | 1,361,300 |
1 May 2024 | USD | 4.69 | 4.69 | 4.14 | 4.19 | 4.19 | -0.64 (-13.25%) | 3,825,800 |
30 Apr 2024 | USD | 3.86 | 4.83 | 3.78 | 4.83 | 4.83 | +1 (+26.11%) | 6,552,400 |
29 Apr 2024 | USD | 3.85 | 3.9 | 3.72 | 3.83 | 3.83 | -0.02 (-0.52%) | 2,638,000 |
26 Apr 2024 | USD | 3.78 | 3.9 | 3.74 | 3.85 | 3.85 | +0.12 (+3.22%) | 1,719,700 |
25 Apr 2024 | USD | 3.87 | 3.87 | 3.73 | 3.73 | 3.73 | -0.14 (-3.62%) | 2,013,700 |
24 Apr 2024 | USD | 3.84 | 3.91 | 3.791 | 3.87 | 3.87 | -0.01 (-0.26%) | 2,017,200 |
23 Apr 2024 | USD | 3.72 | 3.905 | 3.691 | 3.88 | 3.88 | +0.2 (+5.43%) | 3,361,900 |
22 Apr 2024 | USD | 3.74 | 3.775 | 3.62 | 3.68 | 3.68 | -0.05 (-1.34%) | 970,400 |
19 Apr 2024 | USD | 3.74 | 3.84 | 3.71 | 3.73 | 3.73 | -0.07 (-1.84%) | 1,455,500 |
18 Apr 2024 | USD | 3.74 | 3.885 | 3.71 | 3.8 | 3.8 | +0.04 (+1.06%) | 2,622,900 |
17 Apr 2024 | USD | 3.78 | 3.815 | 3.62 | 3.76 | 3.76 | +0.05 (+1.35%) | 2,555,900 |
16 Apr 2024 | USD | 3.69 | 3.76 | 3.645 | 3.71 | 3.71 | -0.02 (-0.54%) | 1,009,400 |
15 Apr 2024 | USD | 3.85 | 3.865 | 3.67 | 3.73 | 3.73 | -0.08 (-2.10%) | 3,252,700 |
12 Apr 2024 | USD | 3.98 | 4.04 | 3.73 | 3.81 | 3.81 | -0.2 (-4.99%) | 1,425,600 |
11 Apr 2024 | USD | 4.07 | 4.117 | 3.91 | 4.01 | 4.01 | -0.04 (-0.99%) | 906,200 |
10 Apr 2024 | USD | 4.1 | 4.22 | 4.01 | 4.05 | 4.05 | -0.13 (-3.11%) | 1,580,200 |
9 Apr 2024 | USD | 4.13 | 4.23 | 4.06 | 4.18 | 4.18 | -0.14 (-3.24%) | 4,363,500 |
8 Apr 2024 | USD | 4.3 | 4.48 | 4.26 | 4.32 | 4.32 | +0.03 (+0.70%) | 5,148,400 |
5 Apr 2024 | USD | 4.18 | 4.325 | 4.13 | 4.29 | 4.29 | +0.08 (+1.90%) | 1,245,100 |
4 Apr 2024 | USD | 4.6 | 4.685 | 4.145 | 4.21 | 4.21 | -0.36 (-7.88%) | 3,618,600 |
3 Apr 2024 | USD | 4.2 | 4.57 | 4.14 | 4.57 | 4.57 | +0.4 (+9.59%) | 3,321,500 |
2 Apr 2024 | USD | 4.12 | 4.265 | 4.1 | 4.17 | 4.17 | +0.04 (+0.97%) | 5,232,500 |